SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC171215C000230002017-11-10 11:52PM EST23.005.725.306.050.00-5050184.38%
SYMC171215C000240002017-12-13 10:09AM EST24.004.654.505.000.00-1010171.48%
SYMC171215C000260002017-11-21 10:52AM EST26.002.132.592.790.00-33102.34%
SYMC171215C000265002017-12-07 6:39PM EST26.501.071.041.330.00-1351350.00%
SYMC171215C000270002017-12-12 2:04PM EST27.001.961.501.950.00-219877.54%
SYMC171215C000275002017-12-11 3:51PM EST27.501.731.071.270.00-34754.69%
SYMC171215C000280002017-12-12 2:04PM EST28.001.020.630.840.00-441,21256.25%
SYMC171215C000285002017-12-12 3:58PM EST28.500.560.250.280.00-3843928.52%
SYMC171215C000290002017-12-12 12:53PM EST29.000.290.080.120.00-8638430.47%
SYMC171215C000295002017-12-12 3:58PM EST29.500.100.020.060.00-6918034.77%
SYMC171215C000300002017-12-11 3:22PM EST30.000.100.000.030.00-109938.28%
SYMC171215C000310002017-11-21 11:05AM EST31.000.050.040.080.00-33565.63%
SYMC171215C000320002017-12-06 12:43PM EST32.000.020.000.07-0.01-33.33%1015175.00%
SYMC171215C000330002017-12-07 10:58AM EST33.000.010.000.04-0.04-80.00%116182.03%
SYMC171215C000340002017-11-10 2:32PM EST34.000.030.010.04-0.05-62.50%275398.44%
SYMC171215C000350002017-11-03 11:00AM EST35.000.030.010.05-0.57-95.00%369115.63%
SYMC171215C000360002017-11-02 10:25AM EST36.000.030.010.040.00-1249125.00%
SYMC171215C000380002017-11-01 2:39PM EST38.000.280.000.050.00-226148.44%
SYMC171215C000400002017-10-31 1:22PM EST40.000.110.000.050.00-35170.31%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYMC171215P000230002017-11-03 10:55PM EST23.000.150.010.060.00-1010126.56%
SYMC171215P000240002017-11-28 2:12PM EST24.000.010.000.05-0.05-83.33%2514298.44%
SYMC171215P000250002017-12-06 9:31AM EST25.000.050.000.07-0.06-54.55%130083.59%
SYMC171215P000260002017-12-12 2:59PM EST26.000.030.000.100.00-612,38367.19%
SYMC171215P000265002017-11-24 12:52PM EST26.500.200.090.130.00-606069.53%
SYMC171215P000270002017-12-13 9:42AM EST27.000.010.010.03-0.02-66.67%43,06839.45%
SYMC171215P000275002017-12-11 10:40AM EST27.500.050.020.060.00-1032534.77%
SYMC171215P000280002017-12-13 9:42AM EST28.000.040.060.10-0.01-20.00%444526.76%
SYMC171215P000285002017-12-12 2:30PM EST28.500.110.220.240.00-241,29221.88%
SYMC171215P000290002017-12-13 10:12AM EST29.000.440.520.60+0.14+46.67%220824.22%
SYMC171215P000295002017-12-11 3:44PM EST29.500.610.871.040.00-2,7892,51022.66%
SYMC171215P000300002017-12-11 10:50AM EST30.001.311.061.530.00-35818.75%
SYMC171215P000310002017-12-11 3:52PM EST31.001.862.092.550.00-172352.34%
SYMC171215P000320002017-12-04 3:51PM EST32.004.284.154.65+1.08+33.75%9583201.56%
SYMC171215P000330002017-12-11 2:43PM EST33.003.774.154.550.00-9282.81%
SYMC171215P000340002017-11-02 1:59PM EST34.005.224.104.300.00-8400.00%